デイトナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,435 | 3,510 | 3,360 | 3,470 | ±0 | ±0% | 12,500 |
| 2021/08/18 | 3,490 | 3,490 | 3,320 | 3,470 | -10 | -0.3% | 16,500 |
| 2021/08/17 | 3,545 | 3,545 | 3,475 | 3,480 | -65 | -1.8% | 9,200 |
| 2021/08/16 | 3,630 | 3,630 | 3,505 | 3,545 | -130 | -3.5% | 7,900 |
| 2021/08/13 | 3,525 | 3,725 | 3,510 | 3,675 | +95 | +2.7% | 11,700 |
| 2021/08/12 | 3,670 | 3,685 | 3,565 | 3,580 | -90 | -2.5% | 7,000 |
| 2021/08/11 | 3,675 | 3,730 | 3,600 | 3,670 | -60 | -1.6% | 9,400 |
| 2021/08/10 | 3,415 | 3,850 | 3,205 | 3,730 | +300 | +8.7% | 37,000 |
| 2021/08/06 | 3,830 | 3,845 | 3,430 | 3,430 | -260 | -7% | 38,600 |
| 2021/08/05 | 3,660 | 3,720 | 3,630 | 3,690 | -5 | -0.1% | 6,600 |
| 2021/08/04 | 3,685 | 3,750 | 3,660 | 3,695 | -25 | -0.7% | 7,400 |
| 2021/08/03 | 3,540 | 3,730 | 3,515 | 3,720 | +110 | +3% | 3,900 |
| 2021/08/02 | 3,660 | 3,660 | 3,515 | 3,610 | -60 | -1.6% | 10,100 |
| 2021/07/30 | 3,860 | 3,860 | 3,650 | 3,670 | -210 | -5.4% | 10,300 |
| 2021/07/29 | 3,865 | 3,950 | 3,800 | 3,880 | -5 | -0.1% | 7,700 |
| 2021/07/28 | 3,900 | 3,950 | 3,840 | 3,885 | -20 | -0.5% | 9,400 |
| 2021/07/27 | 3,790 | 3,905 | 3,775 | 3,905 | +110 | +2.9% | 9,300 |
| 2021/07/26 | 3,680 | 3,805 | 3,670 | 3,795 | +170 | +4.7% | 9,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,595 | 3,625 | +25 | +0.7% | 4,600 |
| 2021/07/20 | 3,620 | 3,620 | 3,545 | 3,600 | -60 | -1.6% | 7,100 |
| 2021/07/19 | 3,695 | 3,695 | 3,580 | 3,660 | +35 | +1% | 2,100 |
| 2021/07/16 | 3,650 | 3,675 | 3,500 | 3,625 | -25 | -0.7% | 6,500 |
| 2021/07/15 | 3,655 | 3,690 | 3,630 | 3,650 | -55 | -1.5% | 2,500 |
| 2021/07/14 | 3,685 | 3,710 | 3,655 | 3,705 | +5 | +0.1% | 3,800 |
| 2021/07/13 | 3,670 | 3,700 | 3,580 | 3,700 | +125 | +3.5% | 4,300 |
| 2021/07/12 | 3,625 | 3,650 | 3,560 | 3,575 | +20 | +0.6% | 3,300 |
| 2021/07/09 | 3,585 | 3,585 | 3,440 | 3,555 | -10 | -0.3% | 4,100 |
| 2021/07/08 | 3,600 | 3,690 | 3,535 | 3,565 | +75 | +2.1% | 7,400 |
| 2021/07/07 | 3,430 | 3,515 | 3,430 | 3,490 | +10 | +0.3% | 7,200 |
| 2021/07/06 | 3,560 | 3,560 | 3,435 | 3,480 | -10 | -0.3% | 2,800 |
| 2021/07/05 | 3,565 | 3,600 | 3,445 | 3,490 | -35 | -1% | 9,300 |
| 2021/07/02 | 3,660 | 3,660 | 3,375 | 3,525 | -135 | -3.7% | 19,600 |
| 2021/07/01 | 3,620 | 3,730 | 3,595 | 3,660 | +165 | +4.7% | 23,700 |
| 2021/06/30 | 3,225 | 3,495 | 3,225 | 3,495 | +305 | +9.6% | 20,000 |
| 2021/06/29 | 3,060 | 3,195 | 3,060 | 3,190 | +130 | +4.2% | 4,000 |
| 2021/06/28 | 3,055 | 3,080 | 3,055 | 3,060 | ±0 | ±0% | 700 |
| 2021/06/25 | 3,090 | 3,090 | 3,035 | 3,060 | +10 | +0.3% | 2,200 |
| 2021/06/24 | 3,000 | 3,100 | 2,963 | 3,050 | +69 | +2.3% | 4,700 |
| 2021/06/23 | 2,937 | 2,982 | 2,937 | 2,981 | +37 | +1.3% | 3,200 |
| 2021/06/22 | 3,000 | 3,000 | 2,930 | 2,944 | +18 | +0.6% | 7,800 |
| 2021/06/21 | 3,090 | 3,090 | 2,865 | 2,926 | -164 | -5.3% | 21,600 |
| 2021/06/18 | 3,150 | 3,150 | 3,060 | 3,090 | -60 | -1.9% | 4,900 |
| 2021/06/17 | 3,155 | 3,160 | 3,130 | 3,150 | -5 | -0.2% | 1,300 |
| 2021/06/16 | 3,155 | 3,155 | 3,130 | 3,155 | +5 | +0.2% | 1,800 |
| 2021/06/15 | 3,125 | 3,150 | 3,125 | 3,150 | +20 | +0.6% | 1,400 |
| 2021/06/14 | 3,125 | 3,150 | 3,125 | 3,130 | +10 | +0.3% | 2,000 |
| 2021/06/11 | 3,110 | 3,145 | 3,100 | 3,120 | -5 | -0.2% | 2,800 |
| 2021/06/10 | 3,135 | 3,145 | 3,090 | 3,125 | -10 | -0.3% | 5,000 |
| 2021/06/09 | 3,130 | 3,180 | 3,125 | 3,135 | +5 | +0.2% | 2,000 |
| 2021/06/08 | 3,135 | 3,155 | 3,125 | 3,130 | -5 | -0.2% | 1,500 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「デイトナ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| デイトナ | 349,000円 | +3.2% | +2.0% | 3.70% | 6.83倍 | 1.05倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 松屋Ｒ＆Ｄ | 72,800円 | +9.1% | +37.7% | 0.34% | 11.05倍 | 2.51倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| 芦森工 | 250,000円 | -0.6% | -2.4% | 4.00% | 7.52倍 | 0.66倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 今仙電機 | 50,100円 | -6.3% | +15.4% | 2.99% | 7.84倍 | 0.21倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| オーゼックス | 114,200円 | +6.9% | -6.6% | 4.38% | 12.26倍 | 0.40倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
市場注目の銘柄
チャート関連のコラム
